Costco Wholesale Corporation (COST.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 801.50 | 801.50 | 794.60 | 794.60 | 794.60 | - |
| 26 June 2024 | 802.20 | 802.20 | 801.40 | 801.40 | 801.40 | - |
| 25 June 2024 | 791.20 | 795.60 | 791.20 | 795.60 | 795.60 | - |
| 24 June 2024 | 794.30 | 794.30 | 791.40 | 791.40 | 791.40 | - |
| 21 June 2024 | 806.90 | 806.90 | 804.70 | 804.70 | 804.70 | - |
| 20 June 2024 | 815.90 | 815.90 | 811.30 | 811.30 | 811.30 | - |
| 19 June 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | - |
| 18 June 2024 | 810.50 | 812.00 | 810.50 | 812.00 | 812.00 | - |
| 17 June 2024 | 801.60 | 801.60 | 797.90 | 797.90 | 797.90 | - |
| 14 June 2024 | 788.40 | 795.70 | 788.40 | 795.70 | 795.70 | - |
| 13 June 2024 | 785.30 | 785.40 | 785.30 | 785.40 | 785.40 | - |
| 12 June 2024 | 792.70 | 793.80 | 784.70 | 784.70 | 784.70 | 1 |
| 11 June 2024 | 789.60 | 789.60 | 789.50 | 789.50 | 789.50 | - |
| 10 June 2024 | 787.00 | 787.00 | 785.90 | 785.90 | 785.90 | - |
| 07 June 2024 | 774.70 | 784.90 | 774.70 | 784.90 | 784.90 | - |
| 06 June 2024 | 767.80 | 778.60 | 767.80 | 778.60 | 778.60 | - |
| 05 June 2024 | 761.50 | 762.50 | 761.50 | 762.50 | 762.50 | - |
| 04 June 2024 | 747.20 | 754.10 | 747.20 | 754.10 | 754.10 | - |
| 03 June 2024 | 750.00 | 750.00 | 749.70 | 749.70 | 749.70 | - |
| 31 May 2024 | 745.40 | 745.40 | 737.10 | 737.10 | 737.10 | - |
| 30 May 2024 | 744.30 | 753.00 | 744.30 | 753.00 | 753.00 | - |
| 29 May 2024 | 747.20 | 750.30 | 747.20 | 750.30 | 750.30 | - |
| 28 May 2024 | 748.80 | 748.80 | 743.10 | 743.10 | 743.10 | - |
| 27 May 2024 | 749.40 | 752.90 | 748.70 | 749.00 | 749.00 | 13 |
| 24 May 2024 | 737.10 | 751.20 | 737.10 | 751.20 | 751.20 | - |
| 23 May 2024 | 741.40 | 744.50 | 741.40 | 744.50 | 744.50 | - |
| 22 May 2024 | 739.00 | 741.20 | 739.00 | 741.20 | 741.20 | - |
| 21 May 2024 | 729.70 | 732.60 | 729.70 | 732.60 | 732.60 | - |
| 20 May 2024 | 732.30 | 732.30 | 732.30 | 732.30 | 732.30 | - |
| 17 May 2024 | 734.00 | 734.00 | 729.50 | 729.50 | 729.50 | - |
| 16 May 2024 | 725.00 | 737.80 | 725.00 | 737.80 | 737.80 | - |
| 15 May 2024 | 718.60 | 718.60 | 718.60 | 718.60 | 718.60 | - |
| 14 May 2024 | 719.90 | 719.90 | 717.00 | 717.00 | 717.00 | - |
| 13 May 2024 | 731.60 | 731.60 | 723.00 | 723.00 | 723.00 | - |
| 10 May 2024 | 723.80 | 727.10 | 723.80 | 727.10 | 727.10 | - |
| 09 May 2024 | 713.60 | 718.80 | 713.60 | 718.80 | 718.80 | - |
| 08 May 2024 | 719.40 | 719.40 | 713.90 | 713.90 | 713.90 | - |
| 07 May 2024 | 703.30 | 713.30 | 703.30 | 713.30 | 713.30 | - |
| 06 May 2024 | 692.90 | 695.00 | 692.90 | 695.00 | 695.00 | - |
| 03 May 2024 | 683.10 | 684.00 | 683.10 | 684.00 | 684.00 | - |
| 02 May 2024 | 675.20 | 680.50 | 675.20 | 680.50 | 680.50 | - |
| 30 Apr 2024 | 679.60 | 679.60 | 671.40 | 671.40 | 671.40 | - |
| 29 Apr 2024 | 680.90 | 680.90 | 673.10 | 673.10 | 673.10 | - |
| 26 Apr 2024 | 672.70 | 682.10 | 672.70 | 682.10 | 682.10 | - |
| 25 Apr 2024 | 675.10 | 675.10 | 670.30 | 670.30 | 670.30 | - |
| 25 Apr 2024 | 1.16 Dividend | |||||
| 24 Apr 2024 | 681.60 | 681.60 | 676.50 | 676.50 | 675.34 | 2 |
| 23 Apr 2024 | 672.50 | 674.30 | 672.50 | 674.30 | 673.14 | - |
| 22 Apr 2024 | 664.70 | 664.70 | 664.70 | 664.70 | 663.56 | - |
| 19 Apr 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 670.25 | - |
| 18 Apr 2024 | 671.50 | 671.50 | 671.40 | 671.40 | 670.25 | - |
| 17 Apr 2024 | 674.50 | 674.50 | 670.70 | 670.70 | 669.55 | - |
| 16 Apr 2024 | 676.40 | 677.50 | 676.40 | 677.50 | 676.34 | - |
| 15 Apr 2024 | 689.60 | 689.80 | 689.60 | 689.80 | 688.62 | - |
| 12 Apr 2024 | 687.30 | 687.30 | 684.30 | 684.30 | 683.13 | - |
| 11 Apr 2024 | 676.70 | 678.80 | 676.70 | 678.80 | 677.64 | - |
| 10 Apr 2024 | 662.40 | 667.40 | 662.40 | 667.40 | 666.26 | - |
| 09 Apr 2024 | 656.10 | 656.10 | 656.10 | 656.10 | 654.97 | - |
| 08 Apr 2024 | 660.40 | 660.40 | 656.20 | 656.20 | 655.07 | - |
| 05 Apr 2024 | 655.20 | 660.10 | 655.20 | 660.10 | 658.97 | - |
| 04 Apr 2024 | 654.80 | 655.80 | 654.80 | 655.80 | 654.68 | - |
| 03 Apr 2024 | 661.00 | 661.00 | 651.50 | 651.50 | 650.38 | - |
| 02 Apr 2024 | 672.70 | 672.70 | 661.90 | 661.90 | 660.77 | - |
| 28 Mar 2024 | 675.70 | 675.70 | 675.70 | 675.70 | 674.54 | - |
| 27 Mar 2024 | 675.70 | 675.70 | 675.70 | 675.70 | 674.54 | - |
| 26 Mar 2024 | 675.00 | 676.60 | 675.00 | 676.60 | 675.44 | - |
| 25 Mar 2024 | 680.80 | 680.80 | 671.80 | 671.80 | 670.65 | - |
| 22 Mar 2024 | 690.70 | 690.70 | 690.70 | 690.70 | 689.52 | - |
| 21 Mar 2024 | 680.00 | 691.70 | 680.00 | 691.70 | 690.51 | - |
| 20 Mar 2024 | 674.10 | 675.30 | 674.10 | 675.30 | 674.14 | - |
| 19 Mar 2024 | 673.00 | 674.90 | 673.00 | 674.90 | 673.74 | - |
| 18 Mar 2024 | 667.50 | 672.60 | 667.50 | 672.60 | 671.45 | 8 |
| 15 Mar 2024 | 677.10 | 677.10 | 665.70 | 665.70 | 664.56 | - |
| 14 Mar 2024 | 672.90 | 674.50 | 672.90 | 674.50 | 673.34 | - |
| 13 Mar 2024 | 677.50 | 677.50 | 669.30 | 669.30 | 668.15 | - |
| 12 Mar 2024 | 655.60 | 672.30 | 655.60 | 672.30 | 671.15 | - |
| 11 Mar 2024 | 665.00 | 665.00 | 654.60 | 654.60 | 653.48 | - |
| 08 Mar 2024 | 692.50 | 692.50 | 671.80 | 671.80 | 670.65 | - |
| 07 Mar 2024 | 713.30 | 713.30 | 712.80 | 712.80 | 711.58 | - |
| 06 Mar 2024 | 705.90 | 709.50 | 705.90 | 709.50 | 708.28 | - |
| 05 Mar 2024 | 698.50 | 702.50 | 698.50 | 702.50 | 701.30 | - |
| 04 Mar 2024 | 693.60 | 701.40 | 693.60 | 701.40 | 700.20 | - |
| 01 Mar 2024 | 693.90 | 693.90 | 688.30 | 688.30 | 687.12 | - |
| 29 Feb 2024 | 691.70 | 692.00 | 691.70 | 692.00 | 690.81 | - |
| 28 Feb 2024 | 689.60 | 691.50 | 689.60 | 691.50 | 690.31 | - |
| 27 Feb 2024 | 687.70 | 687.70 | 683.90 | 683.90 | 682.73 | - |
| 26 Feb 2024 | 681.20 | 684.80 | 681.20 | 684.80 | 683.63 | - |
| 23 Feb 2024 | 679.00 | 683.30 | 679.00 | 683.30 | 682.13 | - |
| 22 Feb 2024 | 669.10 | 674.70 | 669.10 | 674.70 | 673.54 | - |
| 21 Feb 2024 | 673.40 | 673.40 | 672.60 | 672.60 | 671.45 | - |
| 20 Feb 2024 | 668.40 | 671.90 | 668.40 | 671.90 | 670.75 | - |
| 19 Feb 2024 | 670.70 | 670.70 | 670.50 | 670.50 | 669.35 | - |
| 16 Feb 2024 | 673.60 | 673.60 | 673.30 | 673.30 | 672.15 | - |
| 15 Feb 2024 | 673.90 | 673.90 | 669.80 | 669.80 | 668.65 | - |
| 14 Feb 2024 | 668.80 | 669.10 | 668.80 | 669.10 | 667.95 | - |
| 13 Feb 2024 | 671.70 | 672.50 | 671.70 | 672.50 | 671.35 | - |
| 12 Feb 2024 | 670.30 | 670.30 | 669.60 | 669.60 | 668.45 | - |
| 09 Feb 2024 | 673.50 | 673.50 | 671.00 | 671.00 | 669.85 | - |
| 08 Feb 2024 | 678.40 | 678.40 | 674.70 | 674.70 | 673.54 | 15 |
| 07 Feb 2024 | 660.30 | 670.60 | 660.30 | 670.60 | 669.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.